Tổng Công ty Thủy sản Việt Nam - CTCP (sea)

43.70
-3.20
(-6.82%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-04) 		-19.14 -24.65% 419,000 0 0
43.70
77.64
43.70
2 tháng
(2026-08-05) 		7.86 15.53% 902,000 0 0
43.70
77.64
43.70
3 tháng
(2026-07-06) 		10.84 22.75% 914,800 0 0
43.70
77.64
43.70
6 tháng
(2026-04-07) 		8.96 18.08% 1,015,700 0 0
41.20
77.64
43.70
12 tháng
(2025-10-09) 		12.23 26.44% 3,101,100 0 0
31.77
77.64
43.70
24 tháng
(2024-10-14) 		20.26 52.99% 6,785,953 0 0
25.98
77.64
43.70
36 tháng
(2023-10-20) 		36.86 170.33% 9,001,646 0 0
20.28
77.64
43.70
60 tháng
(2021-11-01) 		21.64 58.72% 15,684,034 -8,500 -0.4
15.14
77.64
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
34.40
 2,705 34.40 34.40 34.40 0 0 0
31/12/2021
34.40
 5,200 31.61 37.35 31.21 0 0 0
30/12/2021
34.48
 1,700 34.73 34.73 32.76 0 0 0
29/12/2021
34.40
 2,200 35.14 35.14 34.40 0 0 0
28/12/2021
35.96
 100 35.96 35.96 35.96 0 0 0
27/12/2021
37.59
 1,100 33.58 37.59 33.58 0 0 0
24/12/2021
34.48
 3,705 34.40 34.48 34.40 0 0 0
23/12/2021
34.56
 8,700 34.65 34.65 34.24 0 0 0
22/12/2021
35.14
 14,100 34.32 35.22 31.21 0 0 0
21/12/2021
34.32
 3,600 33.33 34.32 33.33 0 0 0
20/12/2021
33.33
 3,200 33.33 34.15 33.25 0 0 0
17/12/2021
35.22
 1,300 36.37 37.59 35.22 0 0 0
16/12/2021
34.40
 4,000 34.65 36.45 34.40 0 0 0
15/12/2021
37.18
 0 37.18 37.18 37.18 0 0 0
14/12/2021
37.18
 3,100 37.18 38.90 36.04 0 0 0
13/12/2021
36.86
 61,900 38.33 38.33 35.22 0 0 0
10/12/2021
38.33
 13,716 33.58 38.33 33.58 0 0 0
09/12/2021
33.50
 1 33.50 33.50 33.50 0 0 0
08/12/2021
33.50
 1 33.50 33.50 33.50 0 0 0
07/12/2021
33.58
 300 31.94 34.89 31.94 0 0 0
06/12/2021
35.14
 300 32.76 35.14 32.76 0 0 0
03/12/2021
33.58
 400 33.58 33.58 33.58 0 0 0
02/12/2021
33.58
 5,600 33.58 33.58 33.58 0 0 0
01/12/2021
33.58
 3,500 33.17 33.66 33.17 0 0 0
30/11/2021
34.32
 1,400 33.58 34.32 33.58 0 0 0
29/11/2021
34.24
 600 32.76 34.81 32.76 0 0 0
26/11/2021
33.58
 1,800 36.04 36.04 33.58 0 0 0
25/11/2021
32.84
 1,300 32.76 36.61 32.76 0 0 0
24/11/2021
36.69
 3,400 33.58 36.69 31.45 0 0 0
23/11/2021
33.58
 4,800 33.58 33.58 33.58 0 0 0
22/11/2021
33.17
 12,509 34.40 34.81 33.17 0 0 0
19/11/2021
34.56
 316 35.22 35.22 34.56 0 0 0
18/11/2021
34.40
 3,500 32.35 34.97 32.35 0 0 0
17/11/2021
33.74
 404 35.96 35.96 33.74 0 0 0
16/11/2021
33.99
 2,300 34.40 34.40 33.58 0 0 0
15/11/2021
34.40
 20,600 34.40 34.56 34.40 0 0 0
12/11/2021
35.22
 2,300 34.73 35.22 33.58 0 0 0
11/11/2021
36.45
 4,805 36.04 36.45 34.40 0 0 0
10/11/2021
36.04
 105 36.04 36.04 36.04 0 0 0
09/11/2021
35.63
 10,120 36.04 36.86 35.63 0 0 0
08/11/2021
36.86
 200 36.77 36.86 36.77 0 0 0
05/11/2021
36.45
 7,700 36.12 36.45 35.22 0 0 0
04/11/2021
36.04
 4,100 37.27 37.27 36.04 0 0 0
03/11/2021
37.51
 27,300 37.68 37.68 36.86 0 0 0
02/11/2021
36.86
 27,900 36.86 38.09 36.12 0 0 0
01/11/2021
36.86
 40,600 36.86 39.31 36.86 0 0 0
29/10/2021
36.86
 54,100 36.86 36.86 36.04 0 0 0
28/10/2021
36.86
 9,100 36.77 36.86 36.77 0 0 0
27/10/2021
36.86
 16,300 37.68 38.49 36.86 0 0 0
26/10/2021
36.86
 20,400 35.05 36.86 35.05 0 0 0
25/10/2021
34.48
 1,200 35.46 35.46 34.40 0 0 0
22/10/2021
35.55
 100 35.55 35.55 35.55 0 0 0
21/10/2021
35.55
 100 35.55 35.55 35.55 0 0 0
20/10/2021
35.63
 3,000 34.81 35.63 34.40 0 0 0
19/10/2021
34.89
 1,400 36.04 36.45 34.81 0 0 0
18/10/2021
35.22
 3,900 33.83 35.79 33.83 0 0 0
15/10/2021
34.81
 2,300 34.40 36.77 34.40 0 0 0
14/10/2021
37.59
 0 37.59 37.59 37.59 0 0 0
13/10/2021
37.59
 27 37.59 37.59 37.59 0 0 0
12/10/2021
37.68
 1,500 36.86 37.68 36.86 0 0 0
11/10/2021
38.25
 100 38.25 38.25 38.25 0 0 0
08/10/2021
35.22
 7,101 36.77 36.86 32.84 0 0 0
07/10/2021
36.86
 500 36.86 36.86 36.86 0 0 0
06/10/2021
37.10
 1,300 38.49 39.15 37.10 0 0 0
05/10/2021
38.49
 100 38.49 38.49 38.49 0 0 0
04/10/2021
38.49
 10,810 38.49 40.13 38.49 0 0 0
01/10/2021
37.68
 1,200 37.68 37.68 37.68 0 0 0
30/09/2021
37.68
 17,600 37.68 39.31 37.68 0 0 0
29/09/2021
38.49
 500 39.31 39.31 38.49 0 0 0
28/09/2021
39.31
 15,020 38.09 40.54 37.68 0 0 0
27/09/2021
37.68
 21,210 37.35 38.49 36.86 0 0 0
24/09/2021
36.86
 22,403 35.46 36.86 34.40 0 0 0
23/09/2021
35.55
 2,300 35.22 35.55 35.22 0 0 0
22/09/2021
35.55
 16,000 36.86 36.86 34.40 0 0 0
21/09/2021
35.22
 2,100 36.86 36.86 31.94 0 0 0
20/09/2021
36.37
 15,610 36.37 38.90 36.37 0 0 0
17/09/2021
36.53
 37,700 32.84 36.86 32.76 0 0 0
16/09/2021
37.35
 21,029 35.22 39.31 34.97 0 0 0
15/09/2021
34.97
 51,440 30.47 34.97 30.47 0 0 0
14/09/2021
30.55
 120,900 28.67 30.55 28.67 0 0 0
13/09/2021
28.26
 167,807 24.57 28.26 24.57 0 0 0
10/09/2021
24.98
 13,810 24.57 25.31 23.92 0 0 0
09/09/2021
24.90
 1,013 25.72 25.72 24.90 0 0 0
08/09/2021
24.98
 23,016 24.98 24.98 24.57 0 0 0
07/09/2021
24.57
 30,210 25.06 26.62 24.00 0 0 0
06/09/2021
25.64
 60,900 23.83 25.80 23.83 0 0 0
01/09/2021
25.23
 147,200 25.23 25.23 23.92 0 0 0
31/08/2021
25.23
 158,703 23.51 25.23 23.51 0 0 0
30/08/2021
23.59
 64,400 22.20 23.75 22.20 0 0 0
27/08/2021
21.70
 58,500 21.30 22.20 21.30 0 0 0
26/08/2021
21.38
 27,300 21.79 21.79 21.38 0 0 0
25/08/2021
21.62
 72,900 21.05 21.70 20.64 0 0 0
24/08/2021
21.05
 32,700 19.58 21.05 19.33 0 0 0
23/08/2021
19.58
 10,100 19.49 19.66 19.41 0 0 0
20/08/2021
19.66
 30,300 19.90 20.31 19.66 0 0 0
19/08/2021
19.98
 17,210 19.98 20.07 19.66 0 0 0
18/08/2021
19.82
 9,400 19.74 20.23 19.74 0 0 0
17/08/2021
19.66
 7,900 19.66 20.07 19.17 0 0 0
16/08/2021
19.66
 6,200 19.82 19.82 19.25 0 0 0
13/08/2021
19.90
 2,000 20.31 20.31 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc